21.48
price up icon1.82%   0.43
 
loading

C 3 Ai Inc Stock (AI) Price History

The historical daily chart and data for C 3 Ai Inc stock (AI), show that the latest closing stock price as of April 01, 2025, is $21.48.
  • C 3 Ai Inc all-time high stock price is $183.90, occurred on December 23, 2020.
  • The lowest C 3 Ai Inc stock price recorded was $10.16 on December 28, 2022. Since then, C 3 Ai Inc's stock price has risen over 111.42% to $21.48 now.
  • The 52-week high stock price for AI is $45.08, representing a 109.87% increase from the current share price, occurred on December 10, 2024.
  • The 52-week low stock price for AI is $18.85, indicating a -12.24% decrease from the current share price, occurred on September 05, 2024.
  • The closing price of C 3 Ai Inc (AI) stock in the beginning of 2024 was $32.31. The stock closed the year at $11.19, a loss of over -65.37% for the year.
The table below shows more information about AI historical price data:
Date High Low High - Low Volume % Change
Apr 01, 2025 $21.51 $20.65 $0.86 856,795.0 +2.11%
Mar 31, 2025 $21.36 $20.52 $0.84 2,944,364.0 -3.48%
Mar 28, 2025 $22.50 $21.36 $1.14 4,318,647.0 -3.20%
Mar 27, 2025 $22.98 $22.35 $0.63 2,068,352.0 -2.17%
Mar 26, 2025 $23.66 $22.66 $1.00 2,017,557.0 -2.00%
Mar 25, 2025 $23.88 $23.15 $0.73 2,576,315.0 +0.04%
Mar 24, 2025 $23.78 $23.12 $0.66 3,001,844.0 +3.85%
Mar 21, 2025 $23.02 $21.77 $1.25 3,629,011.0 +1.07%
Mar 20, 2025 $22.96 $22.21 $0.75 2,438,653.0 -1.41%
Mar 19, 2025 $23.15 $22.24 $0.91 3,305,768.0 +2.58%
Mar 18, 2025 $22.25 $21.23 $1.02 3,655,938.0 +0.87%
Mar 17, 2025 $22.30 $21.48 $0.82 3,030,052.0 +1.53%
Mar 14, 2025 $21.78 $21.20 $0.5788 3,933,657.0 +3.30%
Mar 13, 2025 $21.56 $20.66 $0.90 2,889,559.0 -3.24%
Mar 12, 2025 $21.92 $20.95 $0.9667 2,906,278.0 +3.35%
Mar 11, 2025 $21.72 $20.62 $1.10 4,163,365.0 -0.19%
Mar 10, 2025 $22.11 $20.51 $1.60 6,385,084.0 -6.97%
Mar 07, 2025 $22.79 $20.92 $1.87 4,691,032.0 +4.79%
Mar 06, 2025 $22.54 $21.26 $1.28 4,222,845.0 -5.04%
Mar 05, 2025 $22.80 $21.84 $0.96 3,506,903.0 +2.44%
Mar 04, 2025 $22.69 $22.09 $0.5954 1,316,957.0 +0.32%

C 3 Ai Inc Stock (AI) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of C 3 Ai Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of C 3 Ai Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

C 3 Ai Inc Stock (AI) Price History 2025

Month High Low High - Low Volume % Change
Mar, 2025 $24.35 $20.51 $3.84 73,478,811.0 -8.34%
Feb, 2025 $35.98 $22.82 $13.16 106,622,187.0 -25.20%
Jan, 2025 $38.58 $30.24 $8.34 92,886,743.0 -8.95%

C 3 Ai Inc Stock (AI) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $45.08 $33.60 $11.48 238,102,560.0 -5.08%
Nov, 2024 $39.88 $24.20 $15.68 123,313,756.0 +50.95%
Oct, 2024 $27.94 $22.42 $5.52 64,802,268.0 +1.65%
Sep, 2024 $24.75 $18.85 $5.90 108,090,779.0 +3.81%
Aug, 2024 $26.93 $21.00 $5.93 60,172,865.0 -12.75%
Jul, 2024 $31.51 $25.80 $5.71 70,871,710.0 -7.63%
Jun, 2024 $33.11 $26.30 $6.81 95,993,559.0 -2.06%
May, 2024 $30.00 $22.28 $7.72 148,326,907.0 +31.25%
Apr, 2024 $27.10 $20.23 $6.87 102,637,997.0 -16.77%
Mar, 2024 $37.54 $26.77 $10.77 134,708,573.0 -26.78%
Feb, 2024 $38.30 $23.75 $14.54 215,317,505.0 +49.19%
Jan, 2024 $29.73 $23.58 $6.15 132,666,300.0 -13.69%

C 3 Ai Inc Stock (AI) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $33.91 $25.12 $8.79 237,379,664.0 -1.41%
Nov, 2023 $31.83 $23.27 $8.56 182,291,515.0 +19.34%
Oct, 2023 $27.50 $23.31 $4.19 126,948,556.0 -4.39%
Sep, 2023 $32.65 $23.45 $9.20 181,983,068.0 -17.73%
Aug, 2023 $44.90 $28.00 $16.90 307,956,025.0 -26.14%
Jul, 2023 $43.76 $35.57 $8.19 423,214,848.0 +15.29%
Jun, 2023 $48.87 $30.26 $18.61 788,244,126.0 -8.95%
May, 2023 $44.02 $16.79 $27.23 563,374,772.0 +124.52%
Apr, 2023 $34.68 $16.91 $17.77 494,596,784.0 -46.92%
Mar, 2023 $33.57 $20.16 $13.41 478,328,097.0 +48.67%
Feb, 2023 $30.92 $19.20 $11.72 620,717,380.0 +13.75%
Jan, 2023 $21.34 $10.47 $10.87 135,590,944.0 +77.39%
$179.37
price down icon 0.53%
software_infrastructure ZS
$198.66
price up icon 0.00%
software_infrastructure XYZ
$54.31
price up icon 0.09%
software_infrastructure NET
$113.09
price up icon 0.05%
$430.23
price down icon 2.08%
$95.49
price down icon 1.01%
Cap:     |  Volume (24h):